Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 137.18 | 137.60 | 135.46 | 135.88 | 426,033 | -1.35(-0.99%) |
Mar 30, 2021 | 138.43 | 138.51 | 136.77 | 137.23 | 258,417 | -1.62(-1.17%) |
Mar 29, 2021 | 138.34 | 139.94 | 137.53 | 138.85 | 283,771 | -0.05(-0.03%) |
Mar 26, 2021 | 137.15 | 138.90 | 136.38 | 138.90 | 299,128 | +2.25(+1.65%) |
Mar 25, 2021 | 135.62 | 137.37 | 134.71 | 136.65 | 276,880 | +0.60(+0.44%) |
Mar 24, 2021 | 135.39 | 138.43 | 135.39 | 136.04 | 313,639 | +1.03(+0.76%) |
Mar 23, 2021 | 134.78 | 136.73 | 134.43 | 135.01 | 344,121 | -0.79(-0.58%) |
Mar 22, 2021 | 133.29 | 136.06 | 132.61 | 135.80 | 258,228 | +2.19(+1.64%) |
Mar 19, 2021 | 136.25 | 136.51 | 133.36 | 133.62 | 641,109 | -2.11(-1.55%) |
Mar 18, 2021 | 135.56 | 136.65 | 135.18 | 135.72 | 181,540 | +0.22(+0.16%) |
Mar 17, 2021 | 134.19 | 135.94 | 133.68 | 135.50 | 188,574 | +0.75(+0.56%) |
Mar 16, 2021 | 135.92 | 136.29 | 133.63 | 134.76 | 292,632 | -1.56(-1.15%) |
Mar 15, 2021 | 135.98 | 137.18 | 135.25 | 136.32 | 371,358 | +1.30(+0.97%) |
Mar 12, 2021 | 134.28 | 135.47 | 133.57 | 135.01 | 228,230 | +1.33(+1.00%) |
Mar 11, 2021 | 133.50 | 134.68 | 133.07 | 133.68 | 176,339 | +0.00(+0.00%) |
Mar 10, 2021 | 132.44 | 134.39 | 132.30 | 133.68 | 157,110 | +1.62(+1.23%) |
Mar 09, 2021 | 133.01 | 134.92 | 132.05 | 132.06 | 262,245 | -0.02(-0.01%) |
Mar 08, 2021 | 129.32 | 132.82 | 128.62 | 132.08 | 240,386 | +3.47(+2.70%) |
Mar 05, 2021 | 125.78 | 128.66 | 125.08 | 128.61 | 213,320 | +3.54(+2.83%) |
Mar 04, 2021 | 125.54 | 126.51 | 124.81 | 125.07 | 514,665 | -0.62(-0.50%) |
Mar 03, 2021 | 125.04 | 126.78 | 124.21 | 125.69 | 229,751 | +0.67(+0.54%) |
Mar 02, 2021 | 125.11 | 125.32 | 124.18 | 125.02 | 383,404 | -0.24(-0.19%) |
Mar 01, 2021 | 125.43 | 126.60 | 124.56 | 125.26 | 295,052 | +0.51(+0.41%) |
Feb 26, 2021 | 125.70 | 126.19 | 124.26 | 124.75 | 402,870 | -0.22(-0.18%) |
Feb 25, 2021 | 123.51 | 125.56 | 123.51 | 124.97 | 394,774 | +1.48(+1.20%) |
Feb 24, 2021 | 123.02 | 123.77 | 122.58 | 123.50 | 222,126 | +0.46(+0.37%) |
Feb 23, 2021 | 122.59 | 123.46 | 121.60 | 123.04 | 511,660 | -0.79(-0.63%) |
Feb 22, 2021 | 125.88 | 126.00 | 122.29 | 123.82 | 361,874 | -3.01(-2.37%) |
Feb 19, 2021 | 132.91 | 132.91 | 126.23 | 126.83 | 513,805 | -8.39(-6.21%) |
Feb 18, 2021 | 136.79 | 137.33 | 135.23 | 135.23 | 217,550 | -2.13(-1.55%) |
Feb 17, 2021 | 137.87 | 138.29 | 136.63 | 137.35 | 216,957 | -0.37(-0.27%) |
Feb 16, 2021 | 138.70 | 138.80 | 137.06 | 137.73 | 182,790 | -0.99(-0.71%) |
Feb 12, 2021 | 136.56 | 138.84 | 136.56 | 138.72 | 109,684 | +1.59(+1.16%) |
Feb 11, 2021 | 137.63 | 138.42 | 136.25 | 137.12 | 204,172 | -0.27(-0.20%) |
Feb 10, 2021 | 137.15 | 138.21 | 136.68 | 137.39 | 157,496 | +1.04(+0.76%) |
Feb 09, 2021 | 136.16 | 137.05 | 135.45 | 136.36 | 190,795 | +0.18(+0.13%) |
Feb 08, 2021 | 135.47 | 136.19 | 134.78 | 136.18 | 178,537 | +1.27(+0.94%) |
Feb 05, 2021 | 133.76 | 134.98 | 133.04 | 134.91 | 185,065 | +2.55(+1.93%) |
Feb 04, 2021 | 130.56 | 132.74 | 129.48 | 132.36 | 261,838 | +1.38(+1.05%) |
Feb 03, 2021 | 130.59 | 131.69 | 129.85 | 130.98 | 140,488 | -0.37(-0.28%) |
Feb 02, 2021 | 129.53 | 132.47 | 129.23 | 131.34 | 201,175 | +2.73(+2.13%) |
Feb 01, 2021 | 128.65 | 128.90 | 126.41 | 128.61 | 192,595 | +1.07(+0.84%) |
Jan 29, 2021 | 128.93 | 129.83 | 126.43 | 127.53 | 393,799 | -2.19(-1.69%) |
Jan 28, 2021 | 128.60 | 130.25 | 128.14 | 129.72 | 172,824 | +1.92(+1.50%) |
Jan 27, 2021 | 131.91 | 131.91 | 127.71 | 127.80 | 194,834 | -5.37(-4.03%) |
Jan 26, 2021 | 133.73 | 134.28 | 131.48 | 133.17 | 131,249 | -0.34(-0.26%) |
Jan 25, 2021 | 132.17 | 133.85 | 131.87 | 133.52 | 195,595 | +1.32(+1.00%) |
Jan 22, 2021 | 131.88 | 132.38 | 131.16 | 132.20 | 238,124 | +0.08(+0.06%) |
Jan 21, 2021 | 134.19 | 135.01 | 132.03 | 132.12 | 217,755 | -2.40(-1.78%) |
Jan 20, 2021 | 131.76 | 134.65 | 131.53 | 134.52 | 265,644 | +3.21(+2.45%) |
Jan 19, 2021 | 133.53 | 134.52 | 131.30 | 131.31 | 232,399 | -1.50(-1.13%) |
Jan 15, 2021 | 133.01 | 135.20 | 132.37 | 132.81 | 156,066 | -0.59(-0.44%) |
Jan 14, 2021 | 132.50 | 134.61 | 131.56 | 133.40 | 189,423 | +0.83(+0.63%) |
Jan 13, 2021 | 131.97 | 133.53 | 130.24 | 132.57 | 256,146 | +0.41(+0.31%) |
Jan 12, 2021 | 132.79 | 133.19 | 131.15 | 132.16 | 208,238 | -0.61(-0.46%) |
Jan 11, 2021 | 133.45 | 133.81 | 132.38 | 132.77 | 120,539 | -0.27(-0.20%) |
Jan 08, 2021 | 133.52 | 134.52 | 131.78 | 133.04 | 146,867 | -0.60(-0.45%) |
Jan 07, 2021 | 131.56 | 133.93 | 130.59 | 133.64 | 201,115 | +1.89(+1.44%) |
Jan 06, 2021 | 128.40 | 131.99 | 128.40 | 131.75 | 302,425 | +3.85(+3.01%) |
Jan 05, 2021 | 128.31 | 129.42 | 127.75 | 127.90 | 272,331 | -0.29(-0.22%) |